Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London · Delayed Price · Currency is GBP · Price in USD 12.66
-0.10 (-0.78%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.62 | 13.01 | 12.60 | 12.66 | 12.66 | -0.78% | 33,064 |
| Jul 31, 2025 | 12.81 | 12.85 | 12.68 | 12.76 | 12.76 | 0.07% | 66,324 |
| Jul 30, 2025 | 12.84 | 12.84 | 12.64 | 12.75 | 12.75 | -0.55% | 15,656 |
| Jul 29, 2025 | 12.54 | 12.84 | 12.49 | 12.82 | 12.82 | 1.52% | 30,442 |
| Jul 28, 2025 | 12.67 | 12.76 | 12.60 | 12.63 | 12.63 | -0.05% | 23,788 |
| Jul 25, 2025 | 12.60 | 12.68 | 12.60 | 12.64 | 12.64 | 0.24% | 21,160 |
| Jul 24, 2025 | 12.73 | 12.73 | 12.55 | 12.61 | 12.61 | -0.36% | 5,982 |
| Jul 23, 2025 | 12.30 | 12.68 | 12.28 | 12.65 | 12.65 | 2.95% | 56,851 |
| Jul 22, 2025 | 12.22 | 12.40 | 12.16 | 12.29 | 12.29 | 0.99% | 56,110 |
| Jul 21, 2025 | 12.00 | 12.24 | 11.98 | 12.17 | 12.17 | 1.75% | 40,044 |
| Jul 18, 2025 | 12.37 | 12.43 | 11.96 | 11.96 | 11.96 | -2.68% | 50,742 |
| Jul 17, 2025 | 12.41 | 12.60 | 12.23 | 12.29 | 12.29 | -1.13% | 84,417 |
| Jul 16, 2025 | 12.53 | 12.53 | 12.29 | 12.43 | 12.43 | -0.48% | 33,514 |
| Jul 15, 2025 | 12.64 | 12.67 | 12.41 | 12.49 | 12.49 | -0.76% | 24,432 |
| Jul 14, 2025 | 12.81 | 12.81 | 12.55 | 12.59 | 12.59 | -1.75% | 53,491 |
| Jul 11, 2025 | 12.80 | 12.88 | 12.77 | 12.81 | 12.81 | 0.45% | 10,009 |
| Jul 10, 2025 | 12.73 | 12.88 | 12.59 | 12.75 | 12.75 | -0.99% | 31,260 |
| Jul 9, 2025 | 13.17 | 13.18 | 12.85 | 12.88 | 12.88 | -2.07% | 59,838 |
| Jul 8, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | 2.83% | 28,316 |
| Jul 7, 2025 | 13.00 | 13.00 | 12.77 | 12.79 | 12.79 | -1.99% | 15,901 |
| Jul 3, 2025 | 12.88 | 13.06 | 12.88 | 13.05 | 13.05 | 1.01% | 1,623,250 |
| Jul 2, 2025 | 12.65 | 12.92 | 12.59 | 12.92 | 12.92 | 2.85% | 40,540 |
| Jul 1, 2025 | 12.57 | 12.63 | 12.43 | 12.56 | 12.56 | 0.58% | 16,607 |
| Jun 30, 2025 | 12.40 | 12.63 | 12.32 | 12.49 | 12.49 | 1.08% | 19,630 |
| Jun 27, 2025 | 12.43 | 12.45 | 12.33 | 12.36 | 12.36 | -0.68% | 13,059 |
| Jun 26, 2025 | 12.34 | 12.48 | 12.31 | 12.44 | 12.44 | 1.22% | 19,533 |
| Jun 25, 2025 | 12.35 | 12.43 | 12.27 | 12.29 | 12.29 | -1.59% | 22,017 |
| Jun 24, 2025 | 12.49 | 12.62 | 12.37 | 12.49 | 12.49 | -1.51% | 87,125 |
| Jun 23, 2025 | 13.55 | 13.55 | 12.67 | 12.68 | 12.68 | -2.75% | 147,082 |
| Jun 20, 2025 | 13.07 | 13.22 | 13.00 | 13.04 | 13.04 | 0.08% | 70,493 |
| Jun 18, 2025 | 13.09 | 13.21 | 12.94 | 13.03 | 13.03 | -0.46% | 63,164 |
| Jun 17, 2025 | 12.76 | 13.22 | 12.75 | 13.09 | 13.09 | 2.66% | 120,326 |
| Jun 16, 2025 | 12.95 | 12.98 | 12.64 | 12.75 | 12.75 | 1.35% | 97,164 |
| Jun 13, 2025 | 12.56 | 13.05 | 12.52 | 12.58 | 12.58 | 2.65% | 156,754 |
| Jun 12, 2025 | 12.00 | 12.30 | 11.99 | 12.26 | 12.26 | 2.99% | 78,527 |
| Jun 11, 2025 | 11.69 | 11.91 | 11.69 | 11.90 | 11.90 | 3.21% | 115,990 |
| Jun 10, 2025 | 11.28 | 11.67 | 11.28 | 11.53 | 11.53 | 2.59% | 49,189 |
| Jun 9, 2025 | 11.35 | 11.35 | 11.04 | 11.24 | 11.24 | -0.55% | 109,628 |
| Jun 6, 2025 | 11.21 | 11.37 | 11.16 | 11.30 | 11.30 | 1.08% | 29,621 |
| Jun 5, 2025 | 11.20 | 11.27 | 11.12 | 11.18 | 11.18 | 0.08% | 36,588 |
| Jun 4, 2025 | 11.55 | 11.58 | 11.15 | 11.17 | 11.17 | -4.37% | 86,688 |
| Jun 3, 2025 | 11.70 | 11.70 | 11.27 | 11.68 | 11.40 | 1.13% | 133,479 |
| Jun 2, 2025 | 11.64 | 11.78 | 11.55 | 11.55 | 11.27 | -0.53% | 82,264 |
| May 30, 2025 | 11.79 | 11.79 | 11.52 | 11.61 | 11.33 | -0.90% | 90,239 |
| May 29, 2025 | 11.85 | 11.85 | 11.61 | 11.72 | 11.43 | -0.48% | 108,469 |
| May 28, 2025 | 11.95 | 11.96 | 11.74 | 11.77 | 11.49 | -1.34% | 87,096 |
| May 27, 2025 | 11.90 | 12.00 | 11.88 | 11.93 | 11.64 | 1.41% | 80,965 |
| May 23, 2025 | 11.77 | 11.77 | 11.55 | 11.77 | 11.48 | -1.01% | 47,572 |
| May 22, 2025 | 11.91 | 11.95 | 11.68 | 11.89 | 11.60 | -0.54% | 63,826 |
| May 21, 2025 | 12.09 | 12.10 | 11.95 | 11.95 | 11.66 | -0.42% | 21,703 |